Skip to main content
logo
Hedgeye Fourth Turning ETF (HEFT)
NYSEARCA: HEFT · Real-Time Price · USD
26.56
-0.13 (-0.49%)
Oct 15, 2026, 4:00 PM EDT - Market closed

HEFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202626.1026.5826.1026.5626.56-0.49%13,090
Oct 14, 202626.8626.8626.6726.6926.69-0.26%2,771
Oct 13, 202626.6426.7926.6426.7626.760.03%18,164
Oct 12, 202626.7726.8026.7426.7526.750.08%4,806
Oct 9, 202626.7626.7726.6526.7326.730.60%15,606
Oct 8, 202626.6926.6926.5626.5726.57-7,387
Oct 7, 202626.6226.6726.5726.5726.57-0.08%9,759
Oct 6, 202626.6126.6826.5726.5926.590.08%11,900
Oct 5, 202626.4926.6426.4726.5726.570.38%13,142
Oct 2, 202626.4026.5126.4026.4726.470.27%1,402
Oct 1, 202626.4226.5026.3426.4026.400.15%3,914
Sep 30, 202626.4926.4926.3626.3626.360.11%12,955
Sep 29, 202626.1126.3526.1126.3326.33-0.15%7,455
Sep 28, 202626.4426.4426.3626.3726.37-0.26%7,092
Sep 25, 202626.5426.5426.4326.4426.44-0.23%7,031
Sep 24, 202626.4426.5526.4426.5026.500.26%25,799
Sep 23, 202626.3826.4926.3826.4326.430.04%10,825
Sep 22, 202626.3626.4326.3626.4226.42-0.08%16,888
Sep 21, 202626.3726.4926.3726.4426.44-0.06%14,109
Sep 18, 202626.4326.4826.4326.4626.46-0.22%6,758
Sep 17, 202626.4726.5426.4726.5226.520.50%9,857
Sep 16, 202626.5426.5426.2826.3826.38-0.63%5,052
Sep 15, 202626.4926.5926.4526.5526.550.44%2,656
Sep 14, 202626.4826.5926.4326.4326.43-0.25%8,073
Sep 11, 202626.2526.6326.2526.5026.50-0.05%18,873
Sep 10, 202626.5226.6126.4726.5126.51-0.21%29,975
Sep 9, 202626.1026.6226.1026.5726.570.09%8,030
Sep 8, 202626.5126.6526.5026.5526.55-0.32%8,799
Sep 4, 202626.6226.6826.5926.6326.63-0.54%5,935
Sep 3, 202626.6626.7926.6626.7826.780.32%8,974
Sep 2, 202626.5926.7326.5926.6926.690.15%3,014
Sep 1, 202626.1026.7826.1026.6526.65-0.13%97,976
Aug 31, 202626.7226.7226.6026.6926.690.34%83,834
Aug 28, 202627.0027.0026.5426.6026.60-0.89%9,497
Aug 27, 202626.7026.9026.6526.8426.830.71%14,418
Aug 26, 202626.6626.7026.6326.6526.65-0.06%3,995
Aug 25, 202626.5926.7226.5526.6626.660.31%10,227
Aug 24, 202626.6626.7326.5826.5826.58-0.41%16,755
Aug 21, 202626.4526.8026.4526.6926.690.13%8,135
Aug 20, 202626.6326.7426.6326.6626.660.10%5,400
Aug 19, 202626.6726.8026.6326.6326.63-0.22%22,015
Aug 18, 202626.7626.8026.6626.6926.69-0.05%4,737
Aug 17, 202626.5426.7426.5426.7026.700.16%14,540
Aug 14, 202626.6426.7026.5726.6626.660.17%16,083
Aug 13, 202626.5826.6926.5726.6226.62-0.31%8,581
Aug 12, 202626.6626.7226.5826.7026.700.14%13,978
Aug 11, 202626.4426.7426.4426.6626.660.08%16,889
Aug 10, 202625.4826.6525.4826.6426.640.91%36,330
Aug 7, 202626.4126.4426.3726.4026.400.42%14,601
Aug 6, 202626.3126.3126.2526.2926.290.53%32,311